$49.89 -0.50 (%) NorthWestern Corp - NYSE

Sep. 4, 2015 | 12:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NWE historical data

Date Open High Low Close Volume
9/3/201550.1250.5750.0050.39344,991
9/2/201550.8351.1149.7350.15344,547
9/1/201551.0151.0350.0950.33263,697
8/31/201552.2453.3651.1651.64270,742
8/28/201552.4552.5751.5752.33337,625
8/27/201552.3852.7851.9452.50565,150
8/26/201552.3152.5151.0052.33447,757
8/25/201553.9654.0851.3251.49497,747
8/24/201552.6654.8052.6653.17767,811
8/21/201553.4155.6053.4154.73491,222
8/20/201555.2956.4055.1455.27396,587
8/19/201555.8355.8355.0955.54647,275
8/18/201556.0156.1955.4855.73382,742
8/17/201556.0156.6855.8356.32170,993
8/14/201555.2056.1855.2056.14209,771
8/13/201555.3255.9354.9755.42206,823
8/12/201554.5455.5454.5455.42260,094
8/11/201554.3755.0554.0154.70173,050
8/10/201554.5654.9954.0154.31191,490
8/7/201553.5454.7953.4654.50165,791
8/6/201553.7453.9453.0953.85498,188
8/5/201553.5454.0153.3353.79174,829
8/4/201553.8953.9553.1053.25269,746
8/3/201554.0154.5253.7753.99234,958
7/31/201553.9254.5353.7753.84360,672
7/30/201552.8454.0052.8453.40284,565
7/29/201552.8253.2452.4453.05249,076
7/28/201552.7353.0452.1752.69415,132
7/27/201551.4552.9151.4552.57612,634
7/24/201550.6251.5850.6251.44370,332
7/23/201552.2052.6950.0050.55370,482
7/22/201550.2951.0550.2950.67275,405
7/21/201550.6050.9350.0850.51344,124
7/20/201550.9051.5050.3750.72258,887
7/17/201551.3951.5950.9650.99220,427
7/16/201550.7251.8050.7151.54392,687
7/15/201550.5050.6250.1150.53218,255
7/14/201550.8150.9650.3950.57236,285
7/13/201550.7051.1150.5850.81281,180
7/10/201550.6051.0649.9250.66215,903
7/9/201551.4651.8350.0050.38820,282
7/8/201550.1251.2950.0551.22893,367
7/7/201550.5951.7050.5151.58436,147
7/6/201550.1650.4749.7450.47344,998
7/2/201549.2250.1049.1850.06437,466
7/1/201548.8748.9848.6348.98435,714
6/30/201549.2749.2748.4448.75673,802
6/29/201549.4750.1749.0049.03281,267
6/26/201549.4849.6649.1449.59521,246
6/25/201549.6349.6349.2949.47194,295
6/24/201549.6949.9649.5349.63268,928
6/23/201550.2750.4649.5549.87289,922
6/22/201550.6750.7750.1050.32203,796
6/19/201551.0851.0850.3750.62392,049
6/18/201550.3051.2350.1550.94274,121
6/17/201549.7350.3849.4750.32408,442
6/16/201549.3449.7049.1049.62369,605
6/15/201549.3450.0549.1949.51585,397
6/12/201550.5550.6549.5149.891,017,066
6/11/201551.4151.5250.5851.005,111,048
6/10/201551.3152.1350.5451.562,864,436
6/9/201549.6149.8749.3449.41373,423
6/8/201549.5849.7449.2649.59219,476
6/5/201550.0050.0249.0349.58352,196
6/4/201550.3250.7150.1450.46179,666
6/3/201551.0851.1050.3250.56406,808
6/2/201551.7551.7550.8051.13238,333
6/1/201552.2452.2451.7352.03291,771
5/29/201552.5752.6851.9952.02242,179
5/28/201552.4952.8052.3552.56284,367
5/27/201552.1952.7151.9552.67253,531
5/26/201552.2452.3951.7052.09233,909
5/22/201552.5452.6952.2052.53122,938
5/21/201552.3852.6652.2052.54129,973
5/20/201552.2752.7652.1152.32231,990
5/19/201552.2152.4251.8852.14115,273
5/18/201551.7952.5851.7952.44196,294
5/15/201551.6852.1551.5052.05243,653
5/14/201551.0051.8450.8951.79205,290
5/13/201551.1951.4050.5750.87219,498
5/12/201550.7451.1450.2251.11253,970
5/11/201551.2351.7950.8851.07209,543
5/8/201551.9051.9051.0951.39172,100
5/7/201551.4551.9051.2451.32198,967
5/6/201551.3551.5051.0551.40326,914
5/5/201552.1852.7150.9851.36410,163
5/4/201551.9552.9351.9352.30190,652
5/1/201552.1052.3951.6651.76193,747
4/30/201552.9453.1851.9752.09248,756
4/29/201553.1853.4452.8353.04180,555
4/28/201553.0953.7452.8253.52162,785
4/27/201553.2653.6752.5853.06267,738
4/24/201552.6453.4452.4653.12225,424
4/23/201551.7652.8551.7552.72255,245
4/22/201552.9653.0152.1652.73209,195
4/21/201553.5053.7852.8152.88155,331
4/20/201552.6653.8552.6653.28133,878
4/17/201552.3453.1552.2452.36311,254
4/16/201552.9653.0452.0452.68208,741
4/15/201553.1353.7052.8452.93183,507
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!